CEL-SCI Corporation CVM
AMEX · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,31+0,22 (+%10,53)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,31 | +%10,53 | $2,14 | $2,31 | $2,03 | 387,50K |
| 2026-10-01 | $2,09 | +%1,46 | $2,06 | $2,30 | $1,96 | 807,60K |
| 2026-09-30 | $2,06 | +%15,08 | $1,80 | $2,09 | $1,78 | 474,00K |
| 2026-09-29 | $1,79 | +%5,29 | $1,70 | $1,79 | $1,70 | 74,50K |
| 2026-09-28 | $1,70 | +%1,80 | $1,67 | $1,72 | $1,67 | 126,20K |
| 2026-09-25 | $1,67 | -%2,91 | $1,70 | $1,71 | $1,67 | 36,40K |
| 2026-09-24 | $1,72 | +%2,38 | $1,70 | $1,76 | $1,68 | 56,10K |
| 2026-09-23 | $1,68 | -%1,18 | $1,69 | $1,76 | $1,68 | 171,40K |
| 2026-09-22 | $1,70 | +%1,80 | $1,70 | $1,73 | $1,66 | 133,80K |
| 2026-09-21 | $1,67 | +%0,60 | $1,71 | $1,75 | $1,66 | 109,60K |
| 2026-09-18 | $1,66 | +%11,41 | $1,53 | $1,70 | $1,51 | 265,00K |
| 2026-09-17 | $1,49 | +%0,68 | $1,51 | $1,57 | $1,49 | 43,20K |
| 2026-09-16 | $1,48 | %0,00 | $1,50 | $1,53 | $1,47 | 71,40K |
| 2026-09-15 | $1,48 | -%2,63 | $1,53 | $1,54 | $1,47 | 94,70K |
| 2026-09-14 | $1,52 | +%2,01 | $1,46 | $1,56 | $1,46 | 66,50K |
| 2026-09-11 | $1,49 | -%1,97 | $1,55 | $1,55 | $1,46 | 98,50K |
| 2026-09-10 | $1,52 | -%1,30 | $1,57 | $1,58 | $1,51 | 75,90K |
| 2026-09-09 | $1,54 | -%6,67 | $1,67 | $1,67 | $1,54 | 85,80K |
| 2026-09-08 | $1,65 | +%1,23 | $1,64 | $1,77 | $1,64 | 283,30K |
| 2026-09-04 | $1,63 | +%1,24 | $1,61 | $1,63 | $1,58 | 75,10K |
| 2026-09-03 | $1,61 | -%2,42 | $1,65 | $1,68 | $1,60 | 116,10K |
| 2026-09-02 | $1,65 | +%2,48 | $1,64 | $1,70 | $1,60 | 134,10K |
| 2026-09-01 | $1,61 | -%0,62 | $1,60 | $1,63 | $1,57 | 70,00K |
| 2026-08-31 | $1,62 | +%3,85 | $1,59 | $1,62 | $1,54 | 55,70K |
| 2026-08-28 | $1,56 | -%2,50 | $1,61 | $1,61 | $1,53 | 169,40K |
| 2026-08-27 | $1,60 | -%0,62 | $1,60 | $1,69 | $1,57 | 161,00K |
| 2026-08-26 | $1,61 | +%8,78 | $1,55 | $1,70 | $1,53 | 262,30K |
| 2026-08-25 | $1,48 | +%7,25 | $1,40 | $1,50 | $1,37 | 86,40K |
| 2026-08-24 | $1,38 | -%2,82 | $1,42 | $1,43 | $1,34 | 147,70K |
| 2026-08-21 | $1,42 | -%2,74 | $1,48 | $1,49 | $1,42 | 66,10K |
| 2026-08-20 | $1,46 | -%10,98 | $1,62 | $1,64 | $1,45 | 183,50K |
| 2026-08-19 | $1,64 | +%3,14 | $1,61 | $1,69 | $1,59 | 184,70K |
| 2026-08-18 | $1,59 | +%2,58 | $1,57 | $1,68 | $1,55 | 228,70K |
| 2026-08-17 | $1,55 | +%0,65 | $1,60 | $1,63 | $1,45 | 129,40K |
| 2026-08-14 | $1,54 | +%3,36 | $1,52 | $1,64 | $1,52 | 218,40K |
| 2026-08-13 | $1,49 | +%0,68 | $1,48 | $1,49 | $1,45 | 57,20K |
| 2026-08-12 | $1,48 | -%2,63 | $1,51 | $1,54 | $1,45 | 152,70K |
| 2026-08-11 | $1,52 | +%2,01 | $1,47 | $1,54 | $1,47 | 103,80K |
| 2026-08-10 | $1,49 | -%13,37 | $1,71 | $1,75 | $1,46 | 325,50K |
| 2026-08-07 | $1,72 | +%6,83 | $1,63 | $1,73 | $1,57 | 249,50K |
| 2026-08-06 | $1,61 | +%5,92 | $1,55 | $1,62 | $1,50 | 268,70K |
| 2026-08-05 | $1,52 | +%11,76 | $1,36 | $1,54 | $1,36 | 404,40K |
| 2026-08-04 | $1,36 | +%8,80 | $1,25 | $1,39 | $1,25 | 269,90K |
| 2026-08-03 | $1,25 | +%7,76 | $1,21 | $1,31 | $1,15 | 668,40K |
| 2026-07-31 | $1,16 | -%4,92 | $1,22 | $1,22 | $1,16 | 165,60K |
| 2026-07-30 | $1,22 | +%7,02 | $1,15 | $1,24 | $1,15 | 128,60K |
| 2026-07-29 | $1,14 | -%5,00 | $1,23 | $1,23 | $1,14 | 151,20K |
| 2026-07-28 | $1,20 | +%1,69 | $1,20 | $1,22 | $1,16 | 144,40K |
| 2026-07-27 | $1,18 | %0,00 | $1,18 | $1,21 | $1,15 | 148,70K |
| 2026-07-24 | $1,18 | -%0,84 | $1,22 | $1,22 | $1,16 | 144,90K |
| 2026-07-23 | $1,19 | -%3,25 | $1,24 | $1,24 | $1,19 | 106,30K |
| 2026-07-22 | $1,23 | -%1,60 | $1,22 | $1,27 | $1,17 | 193,90K |
| 2026-07-21 | $1,25 | -%1,57 | $1,24 | $1,33 | $1,21 | 155,30K |
| 2026-07-20 | $1,27 | +%8,55 | $1,21 | $1,29 | $1,11 | 425,90K |
| 2026-07-17 | $1,17 | +%1,74 | $1,13 | $1,17 | $1,09 | 455,30K |
| 2026-07-16 | $1,15 | %0,00 | $1,18 | $1,43 | $1,10 | 1,58M |
| 2026-07-15 | $1,15 | %0,00 | $1,17 | $1,18 | $1,07 | 302,40K |
| 2026-07-14 | $1,15 | -%5,74 | $1,23 | $1,24 | $1,14 | 321,70K |
| 2026-07-13 | $1,22 | -%11,59 | $1,38 | $1,38 | $1,22 | 443,00K |
| 2026-07-10 | $1,38 | +%2,22 | $1,38 | $1,39 | $1,26 | 184,00K |
| 2026-07-09 | $1,35 | -%4,26 | $1,43 | $1,46 | $1,33 | 229,50K |
| 2026-07-08 | $1,41 | +%10,16 | $1,29 | $1,44 | $1,25 | 331,30K |
| 2026-07-07 | $1,28 | +%0,79 | $1,25 | $1,38 | $1,25 | 343,70K |
| 2026-07-06 | $1,27 | +%11,40 | $1,15 | $1,42 | $1,13 | 968,10K |
| 2026-07-02 | $1,14 | +%8,57 | $1,06 | $1,17 | $1,06 | 647,70K |
| 2026-07-01 | $1,05 | +%0,96 | $1,05 | $1,06 | $1,03 | 213,60K |
| 2026-06-30 | $1,04 | -%3,70 | $1,11 | $1,13 | $1,03 | 241,30K |
| 2026-06-29 | $1,08 | -%2,70 | $1,11 | $1,12 | $1,06 | 333,90K |
| 2026-06-26 | $1,11 | +%14,43 | $1,00 | $1,11 | $0,99 | 330,70K |
| 2026-06-25 | $0,97 | -%3,00 | $1,02 | $1,03 | $0,96 | 454,70K |
| 2026-06-24 | $1,00 | -%1,96 | $1,03 | $1,16 | $1,00 | 621,80K |
| 2026-06-23 | $1,02 | +%0,99 | $1,01 | $1,05 | $1,00 | 189,90K |
| 2026-06-22 | $1,01 | -%2,88 | $1,04 | $1,11 | $1,01 | 380,00K |
| 2026-06-18 | $1,04 | -%5,45 | $1,13 | $1,17 | $1,02 | 524,30K |
| 2026-06-17 | $1,10 | +%8,91 | $1,02 | $1,14 | $1,00 | 684,50K |
| 2026-06-16 | $1,01 | %0,00 | $1,02 | $1,04 | $0,99 | 480,70K |
| 2026-06-15 | $1,01 | -%6,48 | $1,02 | $1,06 | $1,00 | 680,60K |
| 2026-06-12 | $1,08 | -%2,70 | $1,15 | $1,15 | $0,99 | 836,20K |
| 2026-06-11 | $1,11 | -%5,93 | $1,21 | $1,23 | $1,09 | 478,10K |
| 2026-06-10 | $1,18 | -%9,23 | $1,30 | $1,32 | $1,18 | 357,20K |
| 2026-06-09 | $1,30 | -%5,80 | $1,35 | $1,43 | $1,29 | 239,70K |
| 2026-06-08 | $1,38 | +%0,73 | $1,46 | $1,48 | $1,36 | 160,60K |
| 2026-06-05 | $1,37 | -%10,46 | $1,50 | $1,50 | $1,35 | 336,90K |
| 2026-06-04 | $1,53 | +%3,38 | $1,50 | $1,56 | $1,46 | 146,80K |
| 2026-06-03 | $1,48 | -%0,67 | $1,54 | $1,54 | $1,47 | 139,00K |
| 2026-06-02 | $1,49 | +%0,68 | $1,51 | $1,51 | $1,43 | 177,80K |
| 2026-06-01 | $1,48 | -%3,90 | $1,52 | $1,59 | $1,44 | 251,90K |
| 2026-05-29 | $1,54 | +%4,05 | $1,46 | $1,57 | $1,46 | 188,80K |
| 2026-05-28 | $1,48 | +%4,96 | $1,45 | $1,50 | $1,39 | 163,20K |
| 2026-05-27 | $1,41 | -%1,40 | $1,45 | $1,50 | $1,40 | 252,10K |